致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 321.000 | 299.980 | -24.920 | -7.67% | 297.010 | 348.870 | 17978 | 58210 | 3.92% |
| 2025-04-02 | 317.210 | 324.900 | 12.400 | 3.97% | 306.600 | 327.870 | 9674 | 31029 | 2.11% |
| 2025-04-01 | 304.990 | 312.500 | 11.930 | 3.97% | 301.200 | 313.880 | 8416 | 26022 | 1.83% |
| 2025-03-31 | 296.500 | 300.570 | 4.370 | 1.48% | 290.100 | 313.980 | 9237 | 27979 | 2.01% |
| 2025-03-28 | 295.980 | 296.200 | -2.800 | -0.94% | 295.950 | 315.870 | 13657 | 41761 | 2.98% |
| 2025-03-27 | 282.880 | 299.000 | 13.420 | 4.70% | 282.870 | 305.000 | 10975 | 32745 | 2.39% |
| 2025-03-26 | 285.000 | 285.580 | 1.480 | 0.52% | 276.100 | 289.800 | 5198 | 14743 | 1.13% |
| 2025-03-25 | 268.990 | 284.100 | 16.100 | 6.01% | 265.620 | 285.980 | 8955 | 24856 | 1.95% |
| 2025-03-24 | 267.250 | 268.000 | 3.200 | 1.21% | 263.000 | 270.800 | 5107 | 13547 | 1.11% |
| 2025-03-21 | 265.480 | 264.800 | -2.300 | -0.86% | 259.000 | 271.110 | 6857 | 18120 | 1.49% |
| 2025-03-20 | 274.630 | 267.100 | -6.910 | -2.52% | 266.180 | 279.000 | 6545 | 17652 | 1.43% |
| 2025-03-19 | 263.150 | 274.010 | 8.130 | 3.06% | 263.100 | 280.000 | 6716 | 18344 | 1.46% |
| 2025-03-18 | 262.120 | 265.880 | 3.070 | 1.17% | 262.010 | 269.980 | 4465 | 11854 | 0.97% |
| 2025-03-17 | 264.000 | 262.810 | 1.810 | 0.69% | 260.500 | 272.970 | 4866 | 12996 | 1.06% |
| 2025-03-14 | 258.800 | 261.000 | 2.260 | 0.87% | 253.660 | 265.000 | 4965 | 12907 | 1.08% |
| 2025-03-13 | 263.000 | 258.740 | -4.260 | -1.62% | 252.010 | 266.710 | 7242 | 18660 | 1.58% |
| 2025-03-12 | 277.500 | 263.000 | -12.000 | -4.36% | 262.520 | 290.000 | 12169 | 33396 | 2.65% |
| 2025-03-11 | 259.260 | 275.000 | 14.000 | 5.36% | 256.620 | 276.300 | 9255 | 24789 | 2.02% |
| 2025-03-10 | 249.290 | 261.000 | 14.930 | 6.07% | 249.240 | 272.000 | 10284 | 26731 | 2.24% |
| 2025-03-07 | 245.770 | 246.070 | -2.760 | -1.11% | 244.010 | 256.000 | 8040 | 20163 | 1.75% |
| 2025-03-06 | 252.000 | 248.830 | -5.530 | -2.17% | 248.810 | 263.500 | 9351 | 23883 | 2.04% |
| 2025-03-05 | 242.360 | 254.360 | 14.860 | 6.20% | 238.010 | 262.620 | 13066 | 33185 | 2.85% |
| 2025-03-04 | 228.450 | 239.500 | 11.490 | 5.04% | 227.000 | 241.000 | 6692 | 15703 | 1.46% |
| 2025-03-03 | 226.000 | 228.010 | 0.710 | 0.31% | 224.510 | 228.010 | 3573 | 8100 | 0.78% |
| 2025-02-28 | 228.900 | 227.300 | -0.720 | -0.32% | 226.310 | 229.990 | 2923 | 6673 | 0.64% |
| 2025-02-27 | 229.000 | 228.020 | 1.020 | 0.45% | 225.500 | 230.000 | 3059 | 6975 | 0.67% |
| 2025-02-26 | 223.000 | 227.000 | 3.500 | 1.57% | 223.000 | 228.000 | 3622 | 8201 | 0.79% |
| 2025-02-25 | 226.300 | 223.500 | -3.090 | -1.36% | 222.680 | 229.000 | 4054 | 9151 | 0.88% |
| 2025-02-24 | 229.000 | 226.590 | -2.620 | -1.14% | 225.000 | 229.560 | 2777 | 6302 | 0.61% |
| 2025-02-21 | 229.600 | 229.210 | 0.200 | 0.09% | 224.000 | 229.770 | 4574 | 10364 | 1.00% |
| 2025-02-20 | 229.200 | 229.010 | -0.290 | -0.13% | 228.000 | 234.990 | 4281 | 9963 | 0.93% |
| 2025-02-19 | 224.480 | 229.300 | 4.820 | 2.15% | 220.190 | 229.360 | 5364 | 12177 | 1.17% |
| 2025-02-18 | 227.990 | 224.480 | -3.520 | -1.54% | 224.060 | 229.270 | 2519 | 5706 | 0.55% |
| 2025-02-17 | 221.080 | 228.000 | 6.670 | 3.01% | 217.110 | 228.500 | 4856 | 10892 | 1.06% |
| 2025-02-14 | 223.000 | 221.330 | -2.670 | -1.19% | 219.000 | 224.680 | 4800 | 10610 | 1.05% |
| 2025-02-13 | 221.100 | 224.000 | 1.250 | 0.56% | 220.500 | 227.020 | 3525 | 7912 | 0.77% |
| 2025-02-12 | 225.850 | 222.750 | -2.930 | -1.30% | 220.100 | 225.950 | 4827 | 10696 | 1.05% |
| 2025-02-11 | 230.960 | 225.680 | -5.320 | -2.30% | 224.150 | 231.680 | 5313 | 12101 | 1.16% |
| 2025-02-10 | 225.000 | 231.000 | 6.990 | 3.12% | 222.020 | 231.000 | 7430 | 16916 | 1.62% |
| 2025-02-07 | 218.690 | 224.010 | 4.610 | 2.10% | 217.800 | 227.630 | 4825 | 10766 | 1.05% |
| 2025-02-06 | 219.000 | 219.400 | 0.100 | 0.05% | 215.910 | 219.490 | 4726 | 10254 | 1.03% |
| 2025-02-05 | 226.000 | 219.300 | -5.130 | -2.29% | 217.350 | 226.800 | 2518 | 5547 | 0.55% |
| 2025-01-27 | 220.700 | 224.430 | 0.830 | 0.37% | 220.700 | 226.000 | 2404 | 5369 | 0.52% |
| 2025-01-24 | 220.880 | 223.600 | -0.900 | -0.40% | 217.020 | 226.990 | 5414 | 11973 | 1.18% |
| 2025-01-23 | 226.330 | 224.500 | 1.000 | 0.45% | 223.180 | 227.750 | 3092 | 6972 | 0.67% |
| 2025-01-22 | 238.000 | 223.500 | -12.190 | -5.17% | 222.300 | 238.000 | 7046 | 15990 | 1.54% |
| 2025-01-21 | 236.780 | 235.690 | -0.610 | -0.26% | 231.950 | 237.880 | 3631 | 8512 | 0.79% |
| 2025-01-20 | 234.880 | 236.300 | 2.710 | 1.16% | 230.600 | 238.000 | 5022 | 11778 | 1.09% |
| 2025-01-17 | 228.800 | 233.590 | 4.590 | 2.00% | 226.000 | 235.800 | 6670 | 15366 | 1.45% |
| 2025-01-16 | 224.810 | 229.000 | 5.880 | 2.64% | 223.300 | 230.000 | 6519 | 14715 | 1.42% |
| 2025-01-15 | 226.900 | 223.120 | -2.880 | -1.27% | 222.800 | 229.180 | 3739 | 8283 | 0.81% |
| 2025-01-14 | 218.180 | 226.000 | 7.850 | 3.60% | 218.160 | 228.120 | 5022 | 11308 | 1.09% |
| 2025-01-13 | 221.100 | 218.150 | -2.670 | -1.21% | 217.000 | 221.100 | 1832 | 4000 | 0.40% |
| 2025-01-10 | 215.680 | 220.820 | 5.130 | 2.38% | 215.050 | 223.000 | 4402 | 9696 | 0.96% |
| 2025-01-09 | 217.750 | 215.690 | -2.030 | -0.93% | 214.010 | 219.430 | 2385 | 5148 | 0.52% |
| 2025-01-08 | 213.700 | 217.720 | 3.210 | 1.50% | 212.010 | 220.000 | 6040 | 13114 | 1.32% |
| 2025-01-07 | 215.200 | 214.510 | -2.110 | -0.97% | 211.710 | 218.000 | 4049 | 8626 | 0.88% |
| 2025-01-06 | 209.500 | 216.620 | 7.300 | 3.49% | 209.500 | 217.980 | 7809 | 16802 | 1.70% |
| 2025-01-03 | 206.900 | 209.320 | 3.420 | 1.66% | 203.070 | 212.500 | 4759 | 9953 | 1.04% |
| 2025-01-02 | 206.290 | 205.900 | -1.100 | -0.53% | 202.260 | 208.000 | 2874 | 5877 | 0.63% |
| 2024-12-31 | 207.100 | 207.000 | -1.180 | -0.57% | 205.130 | 209.000 | 3197 | 6623 | 0.70% |
| 2024-12-30 | 215.900 | 208.180 | -7.820 | -3.62% | 207.610 | 215.900 | 3099 | 6515 | 0.68% |
| 2024-12-27 | 210.410 | 216.000 | 6.000 | 2.86% | 206.930 | 218.000 | 3257 | 6874 | 0.71% |
| 2024-12-26 | 207.980 | 210.000 | 1.830 | 0.88% | 206.300 | 212.000 | 1568 | 3269 | 0.34% |